7863 (株)平賀 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2003-12-26 | 725 | 725 | 720 | 720 | 2,000 | 720 |
| 2003-12-25 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2003-12-24 | 715 | 720 | 715 | 720 | 2,000 | 720 |
| 2003-12-18 | 720 | 725 | 715 | 720 | 11,000 | 720 |
| 2003-12-17 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2003-12-16 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2003-12-15 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2003-12-12 | 741 | 741 | 730 | 730 | 3,000 | 730 |
| 2003-12-11 | 740 | 745 | 740 | 745 | 6,000 | 745 |
| 2003-12-04 | 720 | 730 | 720 | 730 | 5,000 | 730 |
| 2003-12-03 | 701 | 705 | 701 | 705 | 2,000 | 705 |
| 2003-11-28 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-11-27 | 702 | 702 | 695 | 695 | 2,000 | 695 |
| 2003-11-25 | 740 | 740 | 700 | 700 | 15,000 | 700 |
| 2003-11-21 | 740 | 750 | 740 | 750 | 2,000 | 750 |
| 2003-11-20 | 735 | 755 | 735 | 740 | 13,000 | 740 |
| 2003-11-19 | 725 | 730 | 723 | 725 | 8,000 | 725 |
| 2003-11-18 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2003-11-17 | 723 | 725 | 723 | 725 | 2,000 | 725 |
| 2003-11-12 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2003-11-10 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2003-11-07 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2003-11-06 | 745 | 745 | 740 | 740 | 2,000 | 740 |
| 2003-11-05 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2003-11-04 | 750 | 755 | 745 | 750 | 5,000 | 750 |
| 2003-10-31 | 755 | 760 | 755 | 755 | 3,000 | 755 |
| 2003-10-30 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-10-29 | 760 | 760 | 755 | 755 | 2,000 | 755 |
| 2003-10-28 | 760 | 760 | 755 | 755 | 3,000 | 755 |
| 2003-10-27 | 755 | 755 | 755 | 755 | 3,000 | 755 |
| 2003-10-24 | 735 | 760 | 730 | 760 | 7,000 | 760 |
| 2003-10-23 | 720 | 735 | 701 | 730 | 15,000 | 730 |
| 2003-10-22 | 730 | 730 | 720 | 720 | 5,000 | 720 |
| 2003-10-21 | 715 | 735 | 715 | 730 | 10,000 | 730 |
| 2003-10-20 | 701 | 720 | 701 | 720 | 5,000 | 720 |
| 2003-10-17 | 701 | 701 | 700 | 701 | 4,000 | 701 |
| 2003-10-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-10-14 | 685 | 695 | 685 | 695 | 2,000 | 695 |
| 2003-09-30 | 685 | 685 | 675 | 685 | 5,000 | 685 |
| 2003-09-29 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2003-09-24 | 670 | 670 | 661 | 661 | 6,000 | 661 |
| 2003-09-22 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2003-09-19 | 675 | 700 | 675 | 685 | 8,000 | 685 |
| 2003-09-18 | 670 | 675 | 667 | 670 | 4,000 | 670 |
| 2003-09-16 | 670 | 670 | 666 | 670 | 3,000 | 670 |
| 2003-09-12 | 664 | 664 | 664 | 664 | 4,000 | 664 |
| 2003-09-11 | 664 | 664 | 664 | 664 | 2,000 | 664 |
| 2003-09-10 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 2003-09-08 | 659 | 660 | 650 | 660 | 6,000 | 660 |
| 2003-09-05 | 660 | 660 | 656 | 660 | 5,000 | 660 |
| 2003-09-04 | 655 | 660 | 655 | 660 | 2,000 | 660 |
| 2003-09-03 | 660 | 660 | 650 | 655 | 4,000 | 655 |
| 2003-09-02 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2003-09-01 | 667 | 667 | 667 | 667 | 1,000 | 667 |
| 2003-08-29 | 675 | 675 | 670 | 675 | 21,000 | 675 |
| 2003-08-28 | 671 | 671 | 670 | 670 | 2,000 | 670 |
| 2003-08-27 | 665 | 670 | 665 | 665 | 3,000 | 665 |
| 2003-08-26 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2003-08-25 | 680 | 680 | 655 | 675 | 13,000 | 675 |
| 2003-08-20 | 690 | 690 | 685 | 685 | 3,000 | 685 |
| 2003-08-19 | 680 | 690 | 680 | 685 | 5,000 | 685 |
| 2003-08-07 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 2003-08-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-07-31 | 674 | 715 | 674 | 715 | 12,000 | 715 |
| 2003-07-29 | 668 | 670 | 668 | 670 | 7,000 | 670 |
| 2003-07-28 | 668 | 670 | 668 | 668 | 42,000 | 668 |
| 2003-07-23 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2003-07-18 | 676 | 676 | 668 | 675 | 18,000 | 675 |
| 2003-07-17 | 680 | 680 | 675 | 675 | 3,000 | 675 |
| 2003-07-16 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2003-07-15 | 676 | 676 | 675 | 675 | 5,000 | 675 |
| 2003-07-14 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2003-07-11 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 2003-07-10 | 690 | 690 | 670 | 670 | 4,000 | 670 |
| 2003-07-09 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 2003-07-07 | 705 | 715 | 705 | 715 | 5,000 | 715 |
| 2003-07-04 | 710 | 724 | 710 | 715 | 9,000 | 715 |
| 2003-07-03 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2003-07-02 | 695 | 700 | 690 | 700 | 3,000 | 700 |
| 2003-06-30 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2003-06-26 | 690 | 690 | 680 | 690 | 3,000 | 690 |
| 2003-06-25 | 680 | 680 | 675 | 680 | 4,000 | 680 |
| 2003-06-24 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2003-06-23 | 680 | 685 | 680 | 680 | 3,000 | 680 |
| 2003-06-20 | 675 | 685 | 675 | 680 | 13,000 | 680 |
| 2003-06-19 | 675 | 680 | 675 | 680 | 2,000 | 680 |
| 2003-06-18 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2003-06-17 | 666 | 685 | 666 | 685 | 11,000 | 685 |
| 2003-06-16 | 660 | 665 | 660 | 665 | 2,000 | 665 |
| 2003-06-13 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2003-06-12 | 651 | 652 | 651 | 652 | 2,000 | 652 |
| 2003-06-11 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-06-10 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2003-06-09 | 640 | 645 | 640 | 645 | 4,000 | 645 |
| 2003-06-06 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2003-06-04 | 640 | 640 | 640 | 640 | 11,000 | 640 |
| 2003-06-03 | 635 | 640 | 635 | 640 | 2,000 | 640 |
| 2003-06-02 | 640 | 640 | 640 | 640 | 6,000 | 640 |
| 2003-05-30 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2003-05-29 | 631 | 632 | 631 | 632 | 2,000 | 632 |
| 2003-05-28 | 630 | 632 | 630 | 632 | 2,000 | 632 |
| 2003-05-27 | 630 | 645 | 630 | 635 | 8,000 | 635 |
| 2003-05-26 | 630 | 640 | 630 | 639 | 6,000 | 639 |
| 2003-05-23 | 615 | 625 | 615 | 625 | 4,000 | 625 |
| 2003-05-22 | 608 | 615 | 608 | 610 | 15,000 | 610 |
| 2003-05-21 | 605 | 615 | 605 | 608 | 35,000 | 608 |
| 2003-05-20 | 610 | 610 | 605 | 610 | 7,000 | 610 |
| 2003-05-16 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2003-05-14 | 615 | 615 | 610 | 615 | 5,000 | 615 |
| 2003-05-13 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2003-05-12 | 607 | 610 | 607 | 610 | 9,000 | 610 |
| 2003-05-09 | 606 | 606 | 606 | 606 | 11,000 | 606 |
| 2003-05-08 | 610 | 610 | 606 | 606 | 8,000 | 606 |
| 2003-04-30 | 610 | 620 | 610 | 610 | 4,000 | 610 |
| 2003-04-28 | 610 | 610 | 605 | 605 | 8,000 | 605 |
| 2003-04-23 | 610 | 610 | 605 | 610 | 4,000 | 610 |
| 2003-04-22 | 600 | 615 | 600 | 610 | 13,000 | 610 |
| 2003-04-21 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2003-04-17 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-04-16 | 605 | 605 | 595 | 600 | 3,000 | 600 |
| 2003-04-14 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-04-10 | 593 | 593 | 590 | 593 | 11,000 | 593 |
| 2003-04-09 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2003-04-04 | 580 | 590 | 580 | 590 | 3,000 | 590 |
| 2003-04-03 | 580 | 590 | 580 | 580 | 3,000 | 580 |
| 2003-04-02 | 620 | 620 | 570 | 570 | 11,000 | 570 |
| 2003-03-31 | 640 | 640 | 630 | 630 | 5,000 | 630 |
| 2003-03-28 | 645 | 645 | 630 | 630 | 7,000 | 630 |
| 2003-03-25 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2003-03-24 | 675 | 685 | 675 | 685 | 8,000 | 685 |
| 2003-03-19 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2003-03-17 | 660 | 670 | 660 | 660 | 2,000 | 660 |
| 2003-03-14 | 670 | 670 | 665 | 670 | 5,000 | 670 |
| 2003-03-13 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2003-03-12 | 655 | 660 | 650 | 655 | 5,000 | 655 |
| 2003-03-10 | 655 | 660 | 655 | 660 | 4,000 | 660 |
| 2003-03-07 | 660 | 660 | 655 | 655 | 3,000 | 655 |
| 2003-03-06 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2003-03-05 | 664 | 675 | 664 | 664 | 2,000 | 664 |
| 2003-03-03 | 645 | 660 | 645 | 660 | 2,000 | 660 |
| 2003-02-28 | 660 | 660 | 645 | 645 | 6,000 | 645 |
| 2003-02-27 | 660 | 660 | 645 | 645 | 2,000 | 645 |
| 2003-02-20 | 640 | 640 | 630 | 640 | 3,000 | 640 |
| 2003-02-18 | 624 | 630 | 624 | 630 | 2,000 | 630 |
| 2003-02-17 | 620 | 630 | 620 | 630 | 3,000 | 630 |
| 2003-02-14 | 620 | 620 | 615 | 620 | 7,000 | 620 |
| 2003-02-13 | 615 | 620 | 615 | 620 | 8,000 | 620 |
| 2003-02-12 | 615 | 620 | 615 | 620 | 15,000 | 620 |
| 2003-02-07 | 612 | 620 | 612 | 612 | 4,000 | 612 |
| 2003-02-06 | 612 | 625 | 612 | 625 | 2,000 | 625 |
| 2003-02-05 | 610 | 620 | 610 | 615 | 4,000 | 615 |
| 2003-02-03 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-01-31 | 620 | 625 | 620 | 620 | 3,000 | 620 |
| 2003-01-30 | 625 | 630 | 625 | 630 | 8,000 | 630 |
| 2003-01-29 | 639 | 639 | 632 | 632 | 2,000 | 632 |
| 2003-01-27 | 639 | 639 | 632 | 632 | 2,000 | 632 |
| 2003-01-24 | 635 | 640 | 630 | 635 | 9,000 | 635 |
| 2003-01-23 | 625 | 635 | 625 | 632 | 7,000 | 632 |
| 2003-01-22 | 630 | 630 | 625 | 625 | 19,000 | 625 |
| 2003-01-21 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 2003-01-16 | 620 | 620 | 615 | 620 | 4,000 | 620 |
| 2003-01-15 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2003-01-14 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2003-01-10 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2003-01-08 | 625 | 625 | 600 | 620 | 6,000 | 620 |
| 2003-01-07 | 635 | 640 | 625 | 640 | 7,000 | 640 |
| 2003-01-06 | 675 | 700 | 640 | 640 | 8,000 | 640 |
分割・併合履歴 ： なし
